Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $49.24 as of 7/27/2026 10:51:41 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 27.00 | 24.95 | % | 1.00 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 18.30 | 22.10 | 20.20 | % | 0.67 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 13.60 | 16.90 | 15.25 | % | 0.44 | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 9.00 | 11.90 | 10.45 | % | 0.26 | 0 | 0 | 0.84 | 0.91 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 4.80 | 8.00 | 6.40 | % | 0.14 | 0 | 0 | 0.73 | 0.74 | 0.04 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 1.90 | 5.20 | 3.55 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.05 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.60 | 2.65 | 1.63 | 1.45 | -0.20 | -12.13% | 0.03 | 11 | 7 | 0.45 | 0.31 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.16 | 0.03 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.89 | 0.07 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.96 | -0.09 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.26 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 1.90 | 5.40 | 3.65 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.05 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 5.30 | 8.00 | 6.65 | % | 0.12 | 0 | 0 | 0.40 | -0.69 | 0.04 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 9.80 | 12.60 | 11.20 | % | 0.19 | 0 | 0 | 0.76 | -0.84 | 0.03 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 13.90 | 16.70 | 15.30 | % | 0.24 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 19.40 | 21.80 | 20.60 | % | 0.29 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 23.90 | 27.10 | 25.50 | % | 0.34 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |